Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 23.69 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Healthcare Services Face Value: 1; VWAP21: Low52 Price: 6.51 Barrier: 9.24; Drift%: 11.15
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 53.34 / 0.0 / 0.0 / 46.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.94 / 6.69 Month: 11.98 / 9.1 Week: 9.54 / 8.9 Day: 11.13 / 10.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 11.13 11.13 10.30 10.40 10.59 -4.06 153.85 34,439 6.83 0 0.00 0.00 5
2 26-Aug 10.93 11.15 10.43 10.84 10.84 -0.82 160.36 70,420 13.96 0 0.00 0.00 10
3 25-Aug 11.25 11.25 10.83 10.93 10.88 -4.12 161.69 123,250 24.44 0 0.00 0.00 18
4 22-Aug 11.90 12.00 11.00 11.40 11.53 -1.55 168.64 509,151 100.96 0 0.00 0.00 74
5 21-Aug 11.58 11.58 11.58 11.58 11.58 4.99 171.31 212,669 42.17 0 0.00 0.00 31
6 20-Aug 11.03 11.03 11.03 11.03 11.03 4.95 163.17 63,075 12.51 0 0.00 0.00 9
7 19-Aug 10.51 10.51 10.51 10.51 10.51 5.00 155.48 30,956 6.14 0 0.00 0.00 4
8 18-Aug 9.99 10.01 9.86 10.01 10.01 4.93 148.08 92,943 18.43 0 0.00 0.00 13
9 14-Aug 9.54 9.54 9.54 9.54 9.54 1.92 141.13 32,201 6.39 0 0.00 0.00 5
10 13-Aug 9.36 9.36 9.36 9.36 9.36 1.96 138.47 12,683 2.51 0 0.00 0.00 2
11 12-Aug 8.90 9.18 8.90 9.18 9.09 2.00 135.80 10,388 2.06 0 0.00 0.00 2
12 11-Aug 9.00 9.00 9.00 9.00 9.00 0.00 133.00 22,305 4.42 0 0.00 0.00 3
13 08-Aug 8.88 9.00 8.88 9.00 8.88 -0.77 133.00 57,105 11.32 0 0.00 0.00 8
14 07-Aug 9.24 9.24 9.07 9.07 9.09 -2.05 134.18 25,607 5.08 0 0.00 0.00 4
15 06-Aug 9.45 9.45 9.26 9.26 9.27 -2.01 136.99 33,960 6.73 0 0.00 0.00 5
16 05-Aug 9.68 9.68 9.45 9.45 9.53 -2.07 139.80 23,757 4.71 0 0.00 0.00 3
17 04-Aug 9.69 9.69 9.65 9.65 9.68 -0.41 142.76 17,757 3.52 0 0.00 0.00 3
18 01-Aug 9.89 9.89 9.69 9.69 9.71 -2.02 143.35 28,527 5.66 0 0.00 0.00 4
19 31-Jul 9.90 9.95 9.89 9.89 9.91 -2.08 146.31 22,335 4.43 0 0.00 0.00 3
20 30-Jul 10.10 10.10 10.10 10.10 10.10 -2.04 149.41 13,655 2.71 0 0.00 0.00 2
21 29-Jul 10.53 10.53 10.31 10.31 10.38 -2.09 152.52 15,115 3.00 0 0.00 0.00 2
22 28-Jul 10.96 10.96 10.53 10.53 10.80 -2.05 155.77 80,498 15.96 0 0.00 0.00 12
23 25-Jul 10.97 10.97 10.75 10.75 10.84 -0.09 159.03 68,378 13.56 0 0.00 0.00 10
24 24-Jul 10.76 10.76 10.76 10.76 10.76 1.99 159.18 46,635 9.25 0 0.00 0.00 7
25 23-Jul 10.55 10.55 10.55 10.55 10.55 1.93 156.07 52,239 10.36 0 0.00 0.00 8
26 22-Jul 10.30 10.35 10.30 10.35 10.33 1.97 153.11 87,283 17.31 0 0.00 0.00 13
27 21-Jul 10.15 10.15 10.15 10.15 10.15 1.91 150.15 54,621 10.83 0 0.00 0.00 8
28 18-Jul 9.96 9.96 9.96 9.96 9.96 1.94 147.34 5,042 1.00 0 0.00 0.00 1
29 17-Jul 9.41 9.77 9.41 9.77 9.60 1.98 144.53 10,944 2.17 0 0.00 0.00 2
30 16-Jul 9.58 9.58 9.58 9.58 9.58 -2.04 141.72 23,647 4.69 0 0.00 0.00 3
31 15-Jul 9.78 9.78 9.78 9.78 9.78 -2.00 144.68 14,966 2.97 0 0.00 0.00 2
32 14-Jul 9.98 9.98 9.98 9.98 9.98 -2.06 147.64 15,797 3.13 0 0.00 0.00 2
33 11-Jul 10.19 10.19 10.19 10.19 10.19 -2.02 150.74 7,522 1.49 0 0.00 0.00 1
34 10-Jul 10.40 10.40 10.40 10.40 10.40 -2.07 153.85 18,640 3.70 0 0.00 0.00 3
35 09-Jul 10.62 10.62 10.62 10.62 10.62 -2.03 157.11 22,607 4.48 0 0.00 0.00 3
36 08-Jul 11.97 11.98 10.84 10.84 11.22 -5.08 160.36 229,579 45.52 0 0.00 0.00 33
37 07-Jul 11.42 11.42 11.15 11.42 11.42 4.96 168.94 150,305 29.80 0 0.00 0.00 22
38 04-Jul 10.88 10.88 10.80 10.88 10.88 4.92 160.95 130,287 25.84 0 0.00 0.00 19
39 03-Jul 10.36 10.37 10.01 10.37 10.35 4.96 153.41 130,157 25.81 0 0.00 0.00 19
40 02-Jul 9.85 9.88 9.51 9.88 9.86 4.99 146.16 88,393 17.53 0 0.00 0.00 13
41 01-Jul 9.38 9.41 9.10 9.41 9.39 4.91 139.21 118,526 23.50 0 0.00 0.00 17
42 30-Jun 8.72 8.97 8.55 8.97 8.92 4.91 132.70 159,904 31.71 0 0.00 0.00 23
43 27-Jun 8.65 8.65 8.50 8.55 8.54 -1.16 126.48 59,702 11.84 0 0.00 0.00 9
44 26-Jun 8.65 8.65 8.65 8.65 8.65 0.00 127.96 27,065 5.37 0 0.00 0.00 4
45 25-Jun 8.49 8.65 8.49 8.65 8.63 1.88 127.96 82,988 16.46 0 0.00 0.00 12
46 24-Jun 8.49 8.49 8.49 8.49 8.49 1.92 125.60 9,756 1.93 0 0.00 0.00 1
47 23-Jun 8.34 8.35 8.33 8.33 8.34 -2.12 123.23 31,842 6.31 0 0.00 0.00 5
48 20-Jun 8.63 8.63 8.50 8.51 8.55 -1.39 125.89 33,277 6.60 0 0.00 0.00 5
49 19-Jun 8.65 8.65 8.63 8.63 8.65 -0.35 127.67 6,029 1.20 0 0.00 0.00 1
50 18-Jun 8.66 8.66 8.65 8.66 8.66 0.00 128.11 26,465 5.25 0 0.00 0.00 4
51 17-Jun 8.80 8.80 8.66 8.66 8.76 -1.59 128.11 12,010 2.38 0 0.00 0.00 2
52 16-Jun 8.90 8.90 8.79 8.80 8.81 -1.90 130.18 10,447 2.07 0 0.00 0.00 2
53 13-Jun 9.00 9.00 8.95 8.97 8.98 -0.88 132.70 11,953 2.37 0 0.00 0.00 2
54 12-Jun 9.05 9.05 9.05 9.05 9.05 0.00 133.88 12,162 2.41 0 0.00 0.00 2
55 11-Jun 8.97 9.05 8.97 9.05 9.03 1.46 133.88 30,199 5.99 0 0.00 0.00 4
56 10-Jun 8.75 8.92 8.75 8.92 8.89 1.94 131.96 10,878 2.16 0 0.00 0.00 2
57 09-Jun 8.75 8.75 8.75 8.75 8.75 0.00 129.44 34,904 6.92 0 0.00 0.00 5
58 06-Jun 8.70 8.75 8.70 8.75 8.70 0.57 129.44 40,043 7.94 0 0.00 0.00 6
59 05-Jun 8.50 8.70 8.50 8.70 8.53 1.75 128.70 18,513 3.67 0 0.00 0.00 3
60 04-Jun 8.40 8.55 8.40 8.55 8.52 1.91 126.48 12,947 2.57 0 0.00 0.00 2
61 03-Jun 8.56 8.56 8.38 8.39 8.40 -1.99 124.12 19,526 3.87 0 0.00 0.00 3
62 02-Jun 8.71 8.71 8.56 8.56 8.69 -1.72 126.63 11,114 2.20 0 0.00 0.00 2
63 30-May 8.68 8.71 8.68 8.71 8.69 -1.69 128.85 9,589 1.90 0 0.00 0.00 1
64 29-May 8.90 8.90 8.86 8.86 8.87 -2.10 131.07 27,144 5.38 0 0.00 0.00 4
65 28-May 9.21 9.21 9.05 9.05 9.09 -2.06 133.88 26,686 5.29 0 0.00 0.00 4
66 27-May 9.24 9.24 9.24 9.24 9.24 -2.01 136.69 7,377 1.46 0 0.00 0.00 1
67 26-May 9.43 9.43 9.43 9.43 9.43 -2.08 139.50 14,724 2.92 0 0.00 0.00 2

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com